Marsh & McLennan (MMC)
237.80
0.00 (0.00%)
Marsh & McLennan is a global professional services firm that specializes in risk management, insurance brokerage, and consulting
The company operates through several key segments, including Marsh, which provides insurance brokerage and risk management services; Guy Carpenter, which offers reinsurance and risk advisory services; Mercer, focusing on health and benefits consulting; and Oliver Wyman, which delivers management consulting services. By leveraging its extensive industry expertise and innovative solutions, Marsh & McLennan helps organizations navigate complex challenges related to risk and performance, ultimately enhancing their resilience and driving growth.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/05/2025 | 235.56 | 239.05 | 235.46 | 237.80 | 1,728,170 | 237.80 |
| 3/04/2025 | 239.81 | 241.84 | 236.38 | 236.77 | 2,116,560 | 236.77 |
| 3/03/2025 | 237.05 | 239.81 | 235.08 | 239.48 | 2,008,982 | 239.48 |
| 2/28/2025 | 236.74 | 237.97 | 234.44 | 237.84 | 2,361,394 | 237.84 |
| 2/27/2025 | 231.48 | 236.00 | 231.48 | 234.61 | 1,614,825 | 234.61 |
| 2/26/2025 | 233.57 | 234.21 | 231.36 | 231.56 | 1,372,447 | 231.56 |
| 2/25/2025 | 234.14 | 235.18 | 232.86 | 234.20 | 2,253,305 | 234.20 |
| 2/24/2025 | 231.00 | 234.62 | 229.25 | 232.85 | 1,880,585 | 232.85 |
| 2/21/2025 | 230.07 | 231.36 | 229.26 | 230.01 | 2,193,748 | 230.01 |
| 2/20/2025 | 229.99 | 231.35 | 228.30 | 230.57 | 1,786,955 | 230.57 |
| 2/19/2025 | 230.04 | 231.72 | 229.37 | 231.13 | 2,131,520 | 231.13 |
| 2/18/2025 | 228.48 | 230.80 | 227.91 | 230.14 | 1,394,262 | 230.14 |
| 2/14/2025 | 231.60 | 231.81 | 228.77 | 228.83 | 1,691,926 | 228.83 |
| 2/13/2025 | 229.22 | 231.64 | 228.91 | 231.10 | 1,567,555 | 231.10 |
| 2/12/2025 | 226.87 | 229.05 | 226.39 | 228.97 | 2,045,016 | 228.97 |
| 2/11/2025 | 227.98 | 228.58 | 226.95 | 228.00 | 2,084,959 | 228.00 |
| 2/10/2025 | 227.37 | 228.47 | 225.46 | 228.05 | 1,698,715 | 228.05 |
| 2/07/2025 | 225.94 | 228.02 | 225.64 | 227.40 | 2,210,349 | 227.40 |
| 2/06/2025 | 226.45 | 227.43 | 225.20 | 226.00 | 2,955,760 | 226.00 |
| 2/05/2025 | 224.37 | 225.72 | 222.54 | 225.51 | 2,407,700 | 225.51 |
| 2/04/2025 | 219.63 | 224.12 | 219.08 | 223.07 | 4,763,422 | 223.07 |
| 2/03/2025 | 216.00 | 219.72 | 214.78 | 219.29 | 2,677,922 | 219.29 |
| 1/31/2025 | 219.12 | 219.86 | 215.64 | 216.88 | 2,345,987 | 216.88 |
| 1/30/2025 | 223.50 | 223.50 | 215.53 | 220.83 | 2,708,984 | 220.83 |
| 1/29/2025 | 219.52 | 221.62 | 219.08 | 219.31 | 1,668,949 | 218.50 |
| 1/28/2025 | 223.58 | 224.49 | 220.73 | 220.88 | 1,839,422 | 220.06 |
| 1/27/2025 | 220.32 | 224.14 | 219.32 | 223.84 | 1,663,368 | 223.01 |
| 1/24/2025 | 216.68 | 219.57 | 216.16 | 218.96 | 2,024,227 | 218.15 |
| 1/23/2025 | 217.33 | 218.48 | 215.51 | 217.43 | 2,115,215 | 216.62 |
| 1/22/2025 | 218.70 | 218.96 | 215.37 | 217.34 | 1,874,793 | 216.53 |
| 1/21/2025 | 216.11 | 218.34 | 215.40 | 218.22 | 2,610,445 | 217.41 |
| 1/17/2025 | 216.46 | 217.30 | 214.97 | 215.23 | 2,007,092 | 214.43 |
| 1/16/2025 | 212.80 | 216.80 | 212.80 | 216.29 | 2,074,482 | 215.49 |
| 1/15/2025 | 214.43 | 214.43 | 211.97 | 212.59 | 2,368,197 | 211.80 |
| 1/14/2025 | 211.50 | 214.01 | 210.16 | 213.37 | 2,912,553 | 212.58 |
| 1/13/2025 | 208.52 | 212.87 | 207.21 | 211.50 | 4,339,985 | 210.71 |
| 1/10/2025 | 209.57 | 211.99 | 208.94 | 209.11 | 2,234,931 | 208.33 |
| 1/08/2025 | 210.49 | 211.83 | 209.31 | 211.35 | 1,563,119 | 210.56 |
| 1/07/2025 | 209.97 | 211.95 | 209.07 | 209.98 | 1,443,652 | 209.20 |
| 1/06/2025 | 210.88 | 211.78 | 208.10 | 208.48 | 1,355,672 | 207.71 |
| 1/03/2025 | 212.59 | 213.75 | 210.66 | 211.27 | 1,052,190 | 210.49 |
| 1/02/2025 | 213.65 | 214.59 | 210.96 | 211.34 | 1,632,094 | 210.56 |
| 12/31/2024 | 211.98 | 0.00 | 212.41 | 212.41 | 0 | 211.62 |
| 12/30/2024 | 211.93 | 213.07 | 209.92 | 211.98 | 1,452,186 | 211.19 |
| 12/27/2024 | 213.41 | 214.85 | 212.57 | 213.47 | 1,622,237 | 212.68 |
| 12/26/2024 | 213.85 | 214.70 | 212.73 | 214.20 | 1,077,914 | 213.40 |
| 12/24/2024 | 212.73 | 214.47 | 211.00 | 214.04 | 561,075 | 213.25 |
| 12/23/2024 | 211.02 | 212.38 | 209.63 | 212.17 | 2,270,694 | 211.38 |
| 12/20/2024 | 210.75 | 214.05 | 210.06 | 211.74 | 3,010,741 | 210.95 |
| 12/19/2024 | 209.88 | 212.95 | 209.34 | 210.97 | 863,943 | 210.19 |
| 12/18/2024 | 212.91 | 213.94 | 209.71 | 209.89 | 2,279,479 | 209.11 |
| 12/17/2024 | 212.06 | 213.60 | 211.18 | 213.18 | 2,267,926 | 212.39 |
| 12/16/2024 | 215.00 | 215.71 | 213.06 | 213.12 | 2,271,530 | 212.33 |
| 12/13/2024 | 216.30 | 216.30 | 214.33 | 215.07 | 1,520,297 | 214.27 |
| 12/12/2024 | 216.50 | 218.27 | 214.68 | 215.92 | 2,151,078 | 215.12 |
| 12/11/2024 | 215.94 | 216.76 | 213.57 | 214.35 | 1,922,683 | 213.55 |
| 12/10/2024 | 217.86 | 219.15 | 213.05 | 215.59 | 2,361,756 | 214.79 |
| 12/09/2024 | 222.59 | 223.02 | 218.01 | 218.17 | 2,842,316 | 217.36 |
| 12/06/2024 | 228.29 | 229.06 | 224.78 | 225.16 | 1,311,267 | 224.32 |